WGT S.A.

Wyniki sesji z dnia 2023-05-29

Plik CSV z wynikami sesji

**AC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ACJUN23	2023-06-21									0	0
ACSEP23	2023-09-20									0	0
ACDEC23	2023-12-20									0	0
ACMAR24	2024-03-20									0	0
AFJUN23	2023-06-21									0	0
AFSEP23	2023-09-20									0	0
AFDEC23	2023-12-20									0	0
AFMAR24	2024-03-20									0	0
AJJUN23	2023-06-21									0	0
AJSEP23	2023-09-20									0	0
AJDEC23	2023-12-20									0	0
AJMAR24	2024-03-20									0	0

**AM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AMJUN23	2023-06-21	0.6540	0.6541	0.6541	0.0004	0.6537A	0.6551B	0.6312	0.7189	0	0
AMSEP23	2023-09-20	0.6564	0.6565	0.6565	0.0005	0.6560A	0.6575B	0.6321	0.7208	0	0
AMDEC23	2023-12-20	0.6584	0.6585	0.6585	0.0005	0.6581A	0.6594B	0.6548	0.7225	0	0
AMMAR24	2024-03-20	0.6600	0.6601	0.6601	0.0006	0.6598A	0.6610B	0.6563	0.6877	0	0

**AX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AXJUN23	2023-06-21	0.6540	0.6541	0.6541	0.0004	0.6537A	0.6551B	0.6312	0.7189	0	0
AXSEP23	2023-09-20	0.6564	0.6565	0.6565	0.0005	0.6560A	0.6575B	0.6321	0.7208	0	0
AXDEC23	2023-12-20	0.6584	0.6585	0.6585	0.0005	0.6581A	0.6594B	0.6548	0.7225	0	0
AXMAR24	2024-03-20	0.6600	0.6601	0.6601	0.0006	0.6598A	0.6610B	0.6563	0.6877	0	0

**AZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
AZJUN23	2023-06-21									0	0
AZSEP23	2023-09-20									0	0
AZDEC23	2023-12-20									0	0
AZMAR24	2024-03-20									0	0

**CA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CAJUN23	2023-06-21	1.3585	1.3596	1.3596	-0.0012	1.3578A	1.3604B	1.2724	1.3833	0	0
CASEP23	2023-09-20	1.3557	1.3567	1.3567	-0.0011	1.3549A	1.3574B	1.3164	1.3800	0	0
CADEC23	2023-12-20	1.3537	1.3547	1.3547	-0.0010	1.3531A	1.3554B	1.3218	1.3769	0	0
CAMAR24	2024-03-20	1.3526	1.3533	1.3533	-0.0010	1.3519A	1.3538B	1.3259	1.3734	0	0

**CC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CCJUN23	2023-06-21									0	0
CCSEP23	2023-09-20									0	0
CCDEC23	2023-12-20									0	0
CCMAR24	2024-03-20									0	0
CJJUN23	2023-06-21									0	0
CJSEP23	2023-09-20									0	0
CJDEC23	2023-12-20									0	0
CJMAR24	2024-03-20									0	0

**CM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CMJUN23	2023-06-21	4.6730	4.6890	4.6890	0.0030	4.6710A	4.6940B	4.6270	5.4380	0	0
CMJUL23	2023-07-19	4.6950	4.7100	4.7100	0.0020	4.6930A	4.7160B	4.6490	4.7800	0	0
CMAUG23	2023-08-16	4.7170	4.7320	4.7320	0.0020	4.7140A	4.7380B	4.6720	4.7430	0	0
CMSEP23	2023-09-20	4.7430	4.7580	4.7580	0.0020	4.7410A	4.7640B	4.6960	5.5370	0	0
CMDEC23	2023-12-20	4.8120	4.8270	4.8270	0.0030	4.8100A	4.8310B	4.7630	5.1140	0	0
CMMAR24	2024-03-20	4.8830	4.8950	4.8950	0.0030	4.8810A	4.8980B	4.8300	5.0730	0	0

**CN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CNJUN23	2023-06-21	1.3585	1.3596	1.3596	-0.0012	1.3578A	1.3604B	1.2724	1.3833	0	0
CNSEP23	2023-09-20	1.3557	1.3567	1.3567	-0.0011	1.3549A	1.3574B	1.3164	1.3800	0	0
CNDEC23	2023-12-20	1.3537	1.3547	1.3547	-0.0010	1.3531A	1.3554B	1.3218	1.3769	0	0
CNMAR24	2024-03-20	1.3526	1.3533	1.3533	-0.0010	1.3519A	1.3538B	1.3259	1.3734	0	0

**CX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
CXJUN23	2023-06-21	4.6725	4.6884	4.6884	0.0027	4.6701A	4.6949B	4.6266	5.4382	0	0
CXSEP23	2023-09-20	4.7422	4.7580	4.7580	0.0025	4.7402A	4.7641B	4.6953	5.5373	0	0
CXDEC23	2023-12-20	4.8120	4.8264	4.8264	0.0029	4.8097A	4.8313B	4.7623	5.1144	0	0
CXMAR24	2024-03-20	4.8823	4.8950	4.8950	0.0028	4.8801A	4.8984B	4.8294	5.0730	0	0

**DM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DMJUN23	2023-06-21	1.0748	1.0723	1.0723	-0.0032	1.0723A	1.0753B	0.9715	1.1135	0	0
DMJUL23	2023-07-19	1.0741	1.0742	1.0742	-0.0029	1.0741A	1.0769B	1.0741	1.1144	0	0
DMAUG23	2023-08-16	1.0782	1.0758	1.0758	-0.0031	1.0758A	1.0786B	1.0758	1.0881	0	0
DMSEP23	2023-09-20	1.0802	1.0778	1.0778	-0.0032	1.0778A	1.0807B	0.9757	1.1184	0	0
DMDEC23	2023-12-20	1.0851	1.0827	1.0827	-0.0031	1.0827A	1.0856B	1.0649	1.1225	0	0
DMMAR24	2024-03-20	1.0898	1.0874	1.0874	-0.0030	1.0875A	1.0902B	1.0731	1.1255	0	0

**DX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
DXJUN23	2023-06-21	1.0748	1.0723	1.0723	-0.0032	1.0723A	1.0753B	0.9715	1.1135	0	2
DXSEP23	2023-09-20	1.0802	1.0778	1.0778	-0.0032	1.0778A	1.0807B	0.9757	1.1184	0	0
DXDEC23	2023-12-20	1.0851	1.0827	1.0827	-0.0031	1.0827A	1.0856B	1.0649	1.1225	0	0
DXMAR24	2024-03-20	1.0898	1.0874	1.0874	-0.0030	1.0875A	1.0902B	1.0731	1.1255	0	0

**EA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EAJUN23	2023-06-21									0	0
EASEP23	2023-09-20									0	0
EADEC23	2023-12-20									0	0
EAMAR24	2024-03-20									0	0

**EB futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EBJUN23	2023-06-21	0.8690	0.8682	0.8682	-0.0013	0.8682A	0.8700B	0.8496	0.9270	0	0
EBSEP23	2023-09-20	0.8723	0.8714	0.8714	-0.0014	0.8715A	0.8733B	0.8690	0.9346	0	0
EBDEC23	2023-12-20	0.8761	0.8755	0.8755	-0.0012	0.8757A	0.8771B	0.8740	0.9036	0	0
EBMAR24	2024-03-20	0.8804	0.8799	0.8799	-0.0012	0.8801A	0.8815B	0.8773	0.8987	0	0

**EC futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ECJUN23	2023-06-21	23.745	23.746	23.746	0.039	23.736A	23.750B	23.443	26.331	0	0
ECSEP23	2023-09-20	23.948	23.949	23.949	0.038	23.945A	23.945B	23.639	25.732	0	0
ECDEC23	2023-12-20		24.109	24.109	0.039	24.111A	24.100B	23.795	25.056	0	0
ECMAR24	2024-03-20		24.232	24.232	0.039	24.237A	24.214B	23.934	24.761	0	0

**ED futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EDJUN23	2023-06-21	1.0748	1.0723	1.0723	-0.0032	1.0723A	1.0753B	0.9715	1.1135	0	0
EDJUL23	2023-07-19	1.0741	1.0742	1.0742	-0.0029	1.0741A	1.0769B	1.0741	1.1144	0	0
EDSEP23	2023-09-20	1.0802	1.0778	1.0778	-0.0032	1.0778A	1.0807B	0.9757	1.1184	0	0
EDDEC23	2023-12-20	1.0851	1.0827	1.0827	-0.0031	1.0827A	1.0856B	1.0649	1.1225	0	0
EDMAR24	2024-03-20	1.0898	1.0874	1.0874	-0.0030	1.0875A	1.0902B	1.0731	1.1255	0	0

**EE futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EEJUN23	2023-06-21	23.745	23.746	23.746	0.039	23.736A	23.750B	23.443	26.331	0	0
EESEP23	2023-09-20	23.948	23.949	23.949	0.038	23.945A	23.945B	23.639	25.732	0	0
EEDEC23	2023-12-20		24.109	24.109	0.039	24.111A	24.100B	23.795	25.056	0	0
EEMAR24	2024-03-20		24.232	24.232	0.039	24.237A	24.214B	23.934	24.761	0	0

**EF futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EFJUN23	2023-06-21	0.9665	0.9666	0.9666	-0.0027	0.9665A	0.9700B	0.9369	1.0317	0	0
EFSEP23	2023-09-20	0.9650	0.9617	0.9617	-0.0027	0.9618A	0.9650B	0.9339	0.9971	0	0
EFDEC23	2023-12-20	0.9601	0.9569	0.9569	-0.0027	0.9570A	0.9601B	0.9567	0.9923	0	0
EFMAR24	2024-03-20	0.9553	0.9523	0.9523	-0.0026	0.9525A	0.9553B	0.9521	0.9826	0	0

**EH futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EHJUN23	2023-06-21									0	0
EHSEP23	2023-09-20									0	0
EHDEC23	2023-12-20									0	0
EHMAR24	2024-03-20									0	0

**EJ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EJJUN23	2023-06-21	149.83	149.84	149.84	-0.29	149.79A	150.47B	132.34	150.47	0	0
EJSEP23	2023-09-20	148.43	148.44	148.44	-0.29	148.39A	149.06B	134.56	149.06	0	0
EJDEC23	2023-12-20	146.97	146.98	146.98	-0.25	146.93A	147.55B	133.38	147.55	0	0
EJMAR24	2024-03-20	145.48	145.49	145.49	-0.27	145.46A	146.08B	134.69	146.08	0	0

**EK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EKJUN23	2023-06-21									0	0
EKSEP23	2023-09-20									0	0
EKDEC23	2023-12-20									0	0
EKMAR24	2024-03-20									0	0

**EM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EMJUN23	2023-06-21	4.5310	4.5320	4.5320	-0.0090	4.5300A	4.5390B	4.4940	5.2070	0	46
EMJUL23	2023-07-19	4.5450	4.5460	4.5460	-0.0100	4.5450A	4.5540B	4.5090	4.6620	0	4
EMAUG23	2023-08-16	4.5590	4.5600	4.5600	-0.0100	4.5590A	4.5670B	4.5220	4.5900	0	0
EMSEP23	2023-09-20	4.5750	4.5760	4.5760	-0.0100	4.5750A	4.5830B	4.5370	5.2470	0	0
EMDEC23	2023-12-20	4.6190	4.6180	4.6180	-0.0110	4.6190A	4.6250B	4.5810	4.9630	0	13
EMMAR24	2024-03-20	4.6640	4.6620	4.6620	-0.0100	4.6630A	4.6670B	4.6230	4.8910	0	0

**EN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ENJUN23	2023-06-21									0	0
ENSEP23	2023-09-20									0	0
ENDEC23	2023-12-20									0	0
ENMAR24	2024-03-20									0	0

**EP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EPJUN23	2023-06-21	0.8690	0.8682	0.8682	-0.0013	0.8682A	0.8700B	0.8496	0.9270	0	0
EPSEP23	2023-09-20	0.8723	0.8714	0.8714	-0.0014	0.8715A	0.8733B	0.8690	0.9346	0	0
EPDEC23	2023-12-20	0.8761	0.8755	0.8755	-0.0012	0.8757A	0.8771B	0.8740	0.9036	0	0
EPMAR24	2024-03-20	0.8804	0.8799	0.8799	-0.0012	0.8801A	0.8815B	0.8773	0.8987	0	0

**ES futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ESJUN23	2023-06-21	0.9665	0.9666	0.9666	-0.0027	0.9665A	0.9700B	0.9369	1.0317	0	0
ESSEP23	2023-09-20	0.9650	0.9617	0.9617	-0.0027	0.9618A	0.9650B	0.9339	0.9971	0	0
ESDEC23	2023-12-20	0.9601	0.9569	0.9569	-0.0027	0.9570A	0.9601B	0.9567	0.9923	0	0
ESMAR24	2024-03-20	0.9553	0.9523	0.9523	-0.0026	0.9525A	0.9553B	0.9521	0.9826	0	0

**EU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EUJUN23	2023-06-21	4.5310	4.5320	4.5320	-0.0090	4.5300A	4.5390B	4.4940	5.2070	0	0
EUJUL23	2023-07-19	4.5450	4.5460	4.5460	-0.0100	4.5450A	4.5540B	4.5090	4.6620	0	0
EUSEP23	2023-09-20	4.5750	4.5760	4.5760	-0.0100	4.5750A	4.5830B	4.5370	5.2470	0	0
EUDEC23	2023-12-20	4.6190	4.6180	4.6180	-0.0110	4.6190A	4.6250B	4.5810	4.9630	0	0
EUMAR24	2024-03-20	4.6640	4.6620	4.6620	-0.0100	4.6630A	4.6670B	4.6230	4.8910	0	0

**EW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EWJUN23	2023-06-21									0	0
EWSEP23	2023-09-20									0	0
EWDEC23	2023-12-20									0	0
EWMAR24	2024-03-20									0	0

**EX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EXJUN23	2023-06-21	4.5317	4.5318	4.5318	-0.0096	4.5300A	4.5398B	4.4938	5.3428	0	343
EXSEP23	2023-09-20	4.5748	4.5759	4.5759	-0.0101	4.5746A	4.5838B	4.5370	5.4031	0	11
EXDEC23	2023-12-20	4.6194	4.6183	4.6183	-0.0100	4.6183A	4.6250B	4.5808	5.4612	0	1
EXMAR24	2024-03-20	4.6625	4.6615	4.6615	-0.0100	4.6628A	4.6672B	4.6224	5.5203	0	0
EXJUN24	2024-06-19	4.6996	4.6995	4.6995	-0.0094	4.7013A	4.7039B	4.6594	5.5726	0	0
EXSEP24	2024-09-18	4.7353	4.7348	4.7348	-0.0102	4.7365A	4.7400B	4.6973	5.6245	0	0
EXDEC24	2024-12-18	4.7711	4.7709	4.7709	-0.0103	4.7714A	4.7745B	4.7328	5.6769	0	0
EXMAR25	2025-03-19	4.8064	4.8053	4.8053	-0.0110	4.8078A	4.8085B	4.7703	5.7405	0	0
EXJUN25	2025-06-18	4.8395	4.8394	4.8394	-0.0110	4.8428A	4.8416B	4.8057	5.8093	0	0
EXSEP25	2025-09-17		4.8721	4.8721	-0.0097	4.8761A	4.8716B	4.8382	5.7786	0	0
EXDEC25	2025-12-17		4.9048	4.9048	-0.0086	4.9107A	4.9018B	4.8722	5.3381	0	0
EXMAR26	2026-03-18		4.9372	4.9372	-0.0077	4.9445A	4.9320B	4.9051	5.1415	0	0

**EY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EYJUN23	2023-06-21	149.83	149.84	149.84	-0.29	149.79A	150.47B	132.34	150.47	0	0
EYSEP23	2023-09-20	148.43	148.44	148.44	-0.29	148.39A	149.06B	134.56	149.06	0	0
EYDEC23	2023-12-20	146.97	146.98	146.98	-0.25	146.93A	147.55B	133.38	147.55	0	0
EYMAR24	2024-03-20	145.48	145.49	145.49	-0.27	145.46A	146.08B	134.69	146.08	0	0

**EZ futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
EZJUN23	2023-06-21									0	0
EZSEP23	2023-09-20									0	0
EZDEC23	2023-12-20									0	0
EZMAR24	2024-03-20									0	0
FJJUN23	2023-06-21									0	0
FJSEP23	2023-09-20									0	0
FJDEC23	2023-12-20									0	0
FJMAR24	2024-03-20									0	0

**FW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
FWMAY23	2023-05-31									0	0
FWSEP23	2023-09-29									0	0
FWNOV23	2023-11-30									0	0
FWJAN24	2024-01-31									0	0
FWMAR24	2024-03-29									0	0
FWMAY24	2024-05-31									0	0
FWSEP24	2024-09-30									0	0
FWNOV24	2024-11-29									0	0
FWJAN25	2025-01-31									0	0
FWMAR25	2025-03-31									0	0

**HM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HMJUN23	2023-06-21	0.9013	0.9014	0.9014	0.0002	0.9005A	0.9027B	0.8797	0.9865	0	0
HMSEP23	2023-09-20	0.8922	0.8923	0.8923	0.0001	0.8916A	0.8936B	0.8714	0.9759	0	0
HMDEC23	2023-12-20	0.8838	0.8839	0.8839	0.0001	0.8831A	0.8851B	0.8629	0.9156	0	0
HMMAR24	2024-03-20	0.8757	0.8758	0.8758	0.0001	0.8751A	0.8769B	0.8584	0.8984	0	0

**HX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
HXJUN23	2023-06-21	0.9013	0.9014	0.9014	0.0002	0.9005A	0.9027B	0.8797	0.9865	0	2
HXSEP23	2023-09-20	0.8922	0.8923	0.8923	0.0001	0.8916A	0.8936B	0.8714	0.9759	0	0
HXDEC23	2023-12-20	0.8838	0.8839	0.8839	0.0001	0.8831A	0.8851B	0.8629	0.9156	0	0
HXMAR24	2024-03-20	0.8757	0.8758	0.8758	0.0001	0.8751A	0.8769B	0.8584	0.8984	0	0

**JM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JMJUN23	2023-06-21	139.73	139.74	139.74	0.14	139.64A	140.01B	125.24	144.21	0	0
JMSEP23	2023-09-20	137.72	137.73	137.73	0.15	137.64A	138.00B	123.65	142.26	0	0
JMDEC23	2023-12-20	135.74	135.75	135.75	0.16	135.66A	136.01B	122.09	136.01	0	0
JMMAR24	2024-03-20	133.79	133.80	133.80	0.15	133.72A	134.06B	123.71	134.06	0	0

**JP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JPJUN23	2023-06-21									0	0
JPSEP23	2023-09-20									0	0
JPDEC23	2023-12-20									0	0
JPMAR24	2024-03-20									0	0

**JX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
JXJUN23	2023-06-21	139.73	139.74	139.74	0.14	139.64A	140.01B	125.24	144.21	0	0
JXSEP23	2023-09-20	137.72	137.73	137.73	0.15	137.64A	138.00B	123.65	142.26	0	0
JXDEC23	2023-12-20	135.74	135.75	135.75	0.16	135.66A	136.01B	122.09	136.01	0	0
JXMAR24	2024-03-20	133.79	133.80	133.80	0.15	133.72A	134.06B	123.71	134.06	0	0

**KM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KMJUN23	2023-06-21									0	0
KMJUL23	2023-07-19									0	0
KMSEP23	2023-09-20									0	0
KMDEC23	2023-12-20									0	0
KMMAR24	2024-03-20									0	0

**KX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
KXJUN23	2023-06-21									0	0
KXJUL23	2023-07-19									0	0
KXSEP23	2023-09-20									0	0
KXDEC23	2023-12-20									0	0
KXMAR24	2024-03-20									0	0

**MW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
MWMAY23	2023-05-31									0	0
MWSEP23	2023-09-29									0	0
MWNOV23	2023-11-30									0	0
MWJAN24	2024-01-31									0	0
MWMAR24	2024-03-29									0	0
MWMAY24	2024-05-31									0	0
MWSEP24	2024-09-30									0	0
MWNOV24	2024-11-29									0	0
MWJAN25	2025-01-31									0	0
MWMAR25	2025-03-31									0	0

**NM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NMJUN23	2023-06-21									0	0
NMSEP23	2023-09-20									0	0
NMDEC23	2023-12-20									0	0
NMMAR24	2024-03-20									0	0

**NX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
NXJUN23	2023-06-21									0	0
NXSEP23	2023-09-20									0	0
NXDEC23	2023-12-20									0	0
NXMAR24	2024-03-20									0	0

**PA futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PAJUN23	2023-06-21									0	0
PASEP23	2023-09-20									0	0
PADEC23	2023-12-20									0	0
PAMAR24	2024-03-20									0	0
PCJUN23	2023-06-21									0	0
PCSEP23	2023-09-20									0	0
PCDEC23	2023-12-20									0	0
PCMAR24	2024-03-20									0	0
PFJUN23	2023-06-21									0	0
PFSEP23	2023-09-20									0	0
PFDEC23	2023-12-20									0	0
PFMAR24	2024-03-20									0	0

**PM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PMJUN23	2023-06-21	5.2140	5.2200	5.2200	-0.0040	5.2100A	5.2250B	5.1600	6.0440	0	0
PMJUL23	2023-07-19	5.2270	5.2310	5.2310	-0.0040	5.2210A	5.2360B	5.1700	5.2830	0	0
PMAUG23	2023-08-16	5.2370	5.2410	5.2410	-0.0030	5.2310A	5.2450B	5.1850	5.2750	0	0
PMSEP23	2023-09-20	5.2460	5.2520	5.2520	-0.0030	5.2420A	5.2550B	5.1920	5.8160	0	0
PMDEC23	2023-12-20	5.2730	5.2750	5.2750	-0.0050	5.2680A	5.2780B	5.2220	5.5670	0	0
PMMAR24	2024-03-20	5.2970	5.2980	5.2980	-0.0050	5.2920A	5.2990B	5.2460	5.5180	0	0

**PN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PNJUN23	2023-06-21	1.2350	1.2352	1.2352	-0.0017	1.2343A	1.2369B	1.0496	1.2689	0	0
PNSEP23	2023-09-20	1.2366	1.2368	1.2368	-0.0018	1.2359A	1.2384B	1.0457	1.2704	0	0
PNDEC23	2023-12-20	1.2366	1.2367	1.2367	-0.0019	1.2359A	1.2383B	1.1904	1.2702	0	0
PNMAR24	2024-03-20	1.2357	1.2359	1.2359	-0.0018	1.2352A	1.2374B	1.2077	1.2692	0	0

**PP futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PPJUN23	2023-06-21	5.2139	5.2200	5.2200	-0.0039	5.2100A	5.2256B	5.1595	6.0442	0	0
PPSEP23	2023-09-20	5.2457	5.2511	5.2511	-0.0041	5.2418A	5.2559B	5.1920	5.8167	0	0
PPDEC23	2023-12-20	5.2727	5.2754	5.2754	-0.0048	5.2679A	5.2787B	5.2213	5.5672	0	0
PPMAR24	2024-03-20	5.2976	5.2981	5.2981	-0.0046	5.2920A	5.2999B	5.2459	5.5189	0	0

**PX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PXJUN23	2023-06-21	1.2350	1.2352	1.2352	-0.0017	1.2343A	1.2369B	1.0496	1.2689	0	0
PXSEP23	2023-09-20	1.2366	1.2368	1.2368	-0.0018	1.2359A	1.2384B	1.0457	1.2704	0	0
PXDEC23	2023-12-20	1.2366	1.2367	1.2367	-0.0019	1.2359A	1.2383B	1.1904	1.2702	0	0
PXMAR24	2024-03-20	1.2357	1.2359	1.2359	-0.0018	1.2352A	1.2374B	1.2076	1.2692	0	0

**PY futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
PYJUN23	2023-06-21									0	0
PYSEP23	2023-09-20									0	0
PYDEC23	2023-12-20									0	0
PYMAR24	2024-03-20									0	0

**SM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SMJUN23	2023-06-21									0	0
SMSEP23	2023-09-20									0	0
SMDEC23	2023-12-20									0	0
SMMAR24	2024-03-20									0	0

**SX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
SXJUN23	2023-06-21									0	0
SXSEP23	2023-09-20									0	0
SXDEC23	2023-12-20									0	0
SXMAR24	2024-03-20									0	0

**UK futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UKJUN23	2023-06-21									0	0
UKSEP23	2023-09-20									0	0
UKDEC23	2023-12-20									0	0
UKMAR24	2024-03-20									0	0

**UM futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UMJUN23	2023-06-21	4.2180	4.2260	4.2260	0.0030	4.2150A	4.2310B	4.1170	5.2200	0	4
UMJUL23	2023-07-19	4.2240	4.2330	4.2330	0.0030	4.2210A	4.2370B	4.1230	4.2440	0	0
UMAUG23	2023-08-16	4.2300	4.2390	4.2390	0.0030	4.2270A	4.2430B	4.1720	4.2500	0	0
UMSEP23	2023-09-20	4.2380	4.2460	4.2460	0.0030	4.2350A	4.2500B	4.1380	5.2700	0	0
UMDEC23	2023-12-20	4.2590	4.2660	4.2660	0.0030	4.2560A	4.2690B	4.1600	4.5780	0	2
UMMAR24	2024-03-20	4.2800	4.2870	4.2870	0.0030	4.2780A	4.2890B	4.1840	4.5540	0	0

**UN futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UNJUN23	2023-06-21									0	0
UNSEP23	2023-09-20									0	0
UNDEC23	2023-12-20									0	0
UNMAR24	2024-03-20									0	0

**US futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
USJUN23	2023-06-21	4.2180	4.2260	4.2260	0.0030	4.2150A	4.2310B	4.1170	5.2200	0	0
USJUL23	2023-07-19	4.2240	4.2330	4.2330	0.0030	4.2210A	4.2370B	4.1230	4.2440	0	0
USSEP23	2023-09-20	4.2380	4.2460	4.2460	0.0030	4.2350A	4.2500B	4.1380	5.2700	0	0
USDEC23	2023-12-20	4.2590	4.2660	4.2660	0.0030	4.2560A	4.2690B	4.1600	4.5780	0	0
USMAR24	2024-03-20	4.2800	4.2870	4.2870	0.0030	4.2780A	4.2890B	4.1840	4.5540	0	0

**UW futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UWJUN23	2023-06-21									0	0
UWSEP23	2023-09-20									0	0
UWDEC23	2023-12-20									0	0
UWMAR24	2024-03-20									0	0

**UX futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
UXJUN23	2023-06-21	4.2172	4.2260	4.2260	0.0029	4.2143A	4.2310B	4.1169	5.2201	0	47
UXSEP23	2023-09-20	4.2373	4.2458	4.2458	0.0028	4.2343A	4.2506B	4.1375	5.2701	0	0
UXDEC23	2023-12-20	4.2582	4.2658	4.2658	0.0033	4.2553A	4.2696B	4.1598	4.6000	0	0
UXMAR24	2024-03-20	4.2799	4.2870	4.2870	0.0028	4.2774A	4.2899B	4.1833	4.5542	0	0

**ZU futures**
Contract	Settl. date	Open	Close	Settl.	Chg	Lo	Hi	Hist. Lo	Hist. Hi	Vol	Op. int.
ZUJUN23	2023-06-21									0	0
ZUSEP23	2023-09-20									0	0
ZUDEC23	2023-12-20									0	0
ZUMAR24	2024-03-20									0	0
ZYJUN23	2023-06-21									0	0
ZYSEP23	2023-09-20									0	0
ZYDEC23	2023-12-20									0	0
ZYMAR24	2024-03-20									0	0